Skip to main content
Okuma Corporation (TYO:6103)
Japan flag Japan · Delayed Price · Currency is JPY
4,450.00
+55.00 (1.25%)
Apr 28, 2026, 3:30 PM JST

Okuma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,440.004,470.004,380.004,450.004,450.001.25%437,100
Apr 27, 20264,195.004,415.004,175.004,395.004,395.005.40%595,100
Apr 24, 20264,135.004,225.004,115.004,170.004,170.001.71%442,000
Apr 23, 20264,165.004,170.004,035.004,100.004,100.00-1.68%388,100
Apr 22, 20264,255.004,290.004,145.004,170.004,170.00-3.58%384,700
Apr 21, 20264,370.004,370.004,280.004,325.004,325.00-0.35%345,600
Apr 20, 20264,380.004,385.004,315.004,340.004,340.000.70%294,700
Apr 17, 20264,425.004,435.004,290.004,310.004,310.00-2.60%460,100
Apr 16, 20264,300.004,425.004,285.004,425.004,425.003.51%525,100
Apr 15, 20264,260.004,315.004,220.004,275.004,275.001.06%450,600
Apr 14, 20264,205.004,275.004,190.004,230.004,230.002.30%477,800
Apr 13, 20264,080.004,185.004,055.004,135.004,135.000.61%456,400
Apr 10, 20264,030.004,210.003,995.004,110.004,110.002.88%783,700
Apr 9, 20264,040.004,050.003,990.003,995.003,995.00-0.99%364,200
Apr 8, 20264,050.004,065.003,970.004,035.004,035.005.22%401,200
Apr 7, 20263,865.003,895.003,825.003,835.003,835.000.26%237,200
Apr 6, 20263,805.003,845.003,795.003,825.003,825.000.79%161,300
Apr 3, 20263,815.003,830.003,760.003,795.003,795.001.07%197,500
Apr 2, 20263,810.003,860.003,720.003,755.003,755.000.40%399,900
Apr 1, 20263,650.003,750.003,620.003,740.003,740.006.55%353,900
Mar 31, 20263,415.003,565.003,415.003,510.003,510.000.72%619,900
Mar 30, 20263,420.003,505.003,390.003,485.003,485.00-5.30%624,100
Mar 27, 20263,715.003,770.003,665.003,680.003,630.00-2.65%513,100
Mar 26, 20263,815.003,870.003,740.003,780.003,728.64-0.79%249,900
Mar 25, 20263,870.003,880.003,795.003,810.003,758.231.46%420,800
Mar 24, 20263,750.003,780.003,695.003,755.003,703.984.60%499,300
Mar 23, 20263,640.003,645.003,525.003,590.003,541.22-6.02%484,100
Mar 19, 20263,890.003,920.003,810.003,820.003,768.10-4.98%872,600
Mar 18, 20263,960.004,020.003,935.004,020.003,965.382.81%230,800
Mar 17, 20263,935.003,975.003,895.003,910.003,856.880.51%241,900
Mar 16, 20263,885.003,945.003,845.003,890.003,837.15-1.02%311,900
Mar 13, 20263,915.003,980.003,905.003,930.003,876.60-1.38%399,200
Mar 12, 20264,010.004,060.003,930.003,985.003,930.86-2.80%313,600
Mar 11, 20264,080.004,150.004,080.004,100.004,044.291.61%415,200
Mar 10, 20263,960.004,050.003,950.004,035.003,980.183.73%451,100
Mar 9, 20263,875.003,910.003,760.003,890.003,837.15-6.38%582,500
Mar 6, 20264,100.004,180.004,065.004,155.004,098.551.34%356,500
Mar 5, 20264,165.004,215.004,050.004,100.004,044.291.86%561,900
Mar 4, 20264,160.004,230.003,975.004,025.003,970.31-7.89%660,600
Mar 3, 20264,565.004,650.004,320.004,370.004,310.63-5.72%461,000
Mar 2, 20264,570.004,645.004,480.004,635.004,572.02-0.64%332,800
Feb 27, 20264,600.004,690.004,565.004,665.004,601.622.53%305,400
Feb 26, 20264,600.004,640.004,535.004,550.004,488.18-1.09%201,300
Feb 25, 20264,650.004,650.004,565.004,600.004,537.500.44%203,100
Feb 24, 20264,485.004,605.004,485.004,580.004,517.771.44%251,300
Feb 20, 20264,525.004,565.004,480.004,515.004,453.65-0.44%280,900
Feb 19, 20264,480.004,575.004,440.004,535.004,473.380.33%396,800
Feb 18, 20264,400.004,550.004,395.004,520.004,458.593.43%408,600
Feb 17, 20264,400.004,405.004,325.004,370.004,310.63-1.69%292,700
Feb 16, 20264,475.004,515.004,445.004,445.004,384.610.11%302,400
Feb 13, 20264,505.004,535.004,405.004,440.004,379.67-2.74%476,300
Feb 12, 20264,620.004,630.004,550.004,565.004,502.98-0.22%260,500
Feb 10, 20264,450.004,625.004,450.004,575.004,512.843.51%450,300
Feb 9, 20264,590.004,590.004,380.004,420.004,359.952.20%489,400
Feb 6, 20264,235.004,340.004,200.004,325.004,266.240.58%392,600
Feb 5, 20264,475.004,475.004,275.004,300.004,241.585.78%1,162,600
Feb 4, 20264,045.004,110.004,005.004,065.004,009.771.25%376,900
Feb 3, 20263,905.004,055.003,900.004,015.003,960.455.24%486,300
Feb 2, 20263,900.003,945.003,815.003,815.003,763.17-0.39%493,500
Jan 30, 20263,780.003,855.003,775.003,830.003,777.961.32%321,200
Jan 29, 20263,725.003,795.003,700.003,780.003,728.640.67%318,300
Jan 28, 20263,795.003,820.003,745.003,755.003,703.98-2.21%235,100
Jan 27, 20263,790.003,860.003,770.003,840.003,787.830.66%220,000
Jan 26, 20263,900.003,930.003,815.003,815.003,763.17-3.90%313,500
Jan 23, 20264,020.004,025.003,955.003,970.003,916.060.38%221,500
Jan 22, 20263,965.004,005.003,940.003,955.003,901.260.38%361,400
Jan 21, 20263,880.003,955.003,880.003,940.003,886.47-1.38%359,300
Jan 20, 20264,040.004,065.003,970.003,995.003,940.72-1.96%510,000
Jan 19, 20264,055.004,100.003,995.004,075.004,019.63-0.12%381,500
Jan 16, 20263,940.004,095.003,940.004,080.004,024.574.35%590,000
Jan 15, 20263,790.003,920.003,790.003,910.003,856.88-0.26%680,400
Jan 14, 20263,860.003,940.003,855.003,920.003,866.741.82%478,600
Jan 13, 20263,850.003,880.003,835.003,850.003,797.691.45%494,200
Jan 9, 20263,760.003,835.003,730.003,795.003,743.442.29%601,000
Jan 8, 20263,705.003,765.003,700.003,710.003,659.59-1.33%436,000
Jan 7, 20263,715.003,765.003,705.003,760.003,708.910.80%477,500
Jan 6, 20263,680.003,745.003,680.003,730.003,679.322.47%578,300
Jan 5, 20263,630.003,665.003,595.003,640.003,590.540.28%525,000
Dec 30, 20253,635.003,675.003,620.003,630.003,580.68-0.41%415,700
Dec 29, 20253,590.003,645.003,580.003,645.003,595.481.53%406,100
Dec 26, 20253,620.003,625.003,575.003,590.003,541.22-0.97%377,000
Dec 25, 20253,600.003,625.003,565.003,625.003,575.751.26%639,400
Dec 24, 20253,580.003,625.003,500.003,580.003,531.36-2.19%2,693,100
Dec 23, 20253,595.003,660.003,590.003,660.003,610.271.24%545,200
Dec 22, 20253,580.003,660.003,545.003,615.003,565.882.84%628,900
Dec 19, 20253,480.003,525.003,455.003,515.003,467.242.18%868,000
Dec 18, 20253,470.003,500.003,440.003,440.003,393.26-0.86%1,417,500
Dec 17, 20253,470.003,525.003,420.003,470.003,422.85-0.29%1,039,600
Dec 16, 20253,580.003,605.003,480.003,480.003,432.72-5.31%753,800
Dec 15, 20253,645.003,700.003,640.003,675.003,625.07-1.08%338,400
Dec 12, 20253,695.003,735.003,660.003,715.003,664.520.27%590,600
Dec 11, 20253,740.003,775.003,690.003,705.003,654.66-0.94%525,900
Dec 10, 20253,710.003,855.003,700.003,740.003,689.180.40%1,024,900
Dec 9, 20253,735.003,790.003,725.003,725.003,674.39-0.40%316,600
Dec 8, 20253,750.003,795.003,725.003,740.003,689.18-0.27%243,400
Dec 5, 20253,850.003,885.003,750.003,750.003,699.05-4.21%335,900
Dec 4, 20253,770.003,915.003,740.003,915.003,861.813.43%380,500
Dec 3, 20253,785.003,835.003,770.003,785.003,733.570.80%292,600
Dec 2, 20253,830.003,840.003,735.003,755.003,703.98-1.83%414,200
Dec 1, 20253,785.003,895.003,775.003,825.003,773.031.59%575,300